Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.35 | 26.48 | 25.78 | 25.84 | 69,201,128 | -0.76(-2.86%) |
Nov 27, 2020 | 26.58 | 26.70 | 26.44 | 26.60 | 28,304,150 | -0.04(-0.14%) |
Nov 25, 2020 | 26.34 | 26.65 | 26.13 | 26.64 | 62,391,848 | +0.05(+0.17%) |
Nov 24, 2020 | 25.63 | 26.60 | 25.62 | 26.59 | 87,492,184 | +1.46(+5.80%) |
Nov 23, 2020 | 24.88 | 25.25 | 24.83 | 25.13 | 49,362,084 | +0.53(+2.16%) |
Nov 20, 2020 | 24.54 | 24.73 | 24.44 | 24.60 | 44,178,848 | -0.16(-0.63%) |
Nov 19, 2020 | 24.71 | 24.78 | 24.45 | 24.76 | 50,475,440 | +0.00(+0.00%) |
Nov 18, 2020 | 25.35 | 25.63 | 24.74 | 24.76 | 59,229,444 | -0.52(-2.07%) |
Nov 17, 2020 | 25.00 | 25.33 | 24.78 | 25.28 | 50,531,376 | -0.03(-0.11%) |
Nov 16, 2020 | 25.56 | 25.69 | 24.94 | 25.31 | 62,515,892 | +0.53(+2.15%) |
Nov 13, 2020 | 24.66 | 24.97 | 24.55 | 24.77 | 57,164,328 | +0.28(+1.16%) |
Nov 12, 2020 | 24.63 | 24.68 | 24.14 | 24.49 | 74,012,384 | -0.60(-2.38%) |
Nov 11, 2020 | 25.46 | 25.48 | 24.88 | 25.09 | 52,660,728 | -0.29(-1.16%) |
Nov 10, 2020 | 25.22 | 25.47 | 24.94 | 25.38 | 84,592,640 | +0.14(+0.55%) |
Nov 09, 2020 | 24.41 | 25.94 | 24.13 | 25.24 | 194,246,848 | +2.94(+13.16%) |
Nov 06, 2020 | 22.88 | 22.90 | 22.23 | 22.31 | 60,435,084 | -0.28(-1.22%) |
Nov 05, 2020 | 21.93 | 22.75 | 21.88 | 22.58 | 81,362,368 | +0.83(+3.80%) |
Nov 04, 2020 | 21.92 | 22.15 | 21.34 | 21.76 | 96,650,592 | -0.90(-3.97%) |
Nov 03, 2020 | 22.55 | 22.88 | 22.49 | 22.66 | 70,767,088 | +0.56(+2.53%) |
Nov 02, 2020 | 21.92 | 22.26 | 21.54 | 22.10 | 65,079,332 | +0.35(+1.60%) |
Oct 30, 2020 | 21.55 | 21.88 | 21.32 | 21.75 | 72,472,648 | +0.15(+0.68%) |
Oct 29, 2020 | 21.43 | 21.79 | 21.21 | 21.60 | 62,627,480 | +0.01(+0.04%) |
Oct 28, 2020 | 21.48 | 21.71 | 21.21 | 21.59 | 89,284,656 | -0.29(-1.34%) |
Oct 27, 2020 | 22.29 | 22.38 | 21.85 | 21.88 | 59,904,184 | -0.63(-2.81%) |
Oct 26, 2020 | 22.45 | 22.55 | 22.16 | 22.52 | 64,744,120 | -0.33(-1.45%) |
Oct 23, 2020 | 23.16 | 23.18 | 22.67 | 22.85 | 55,588,672 | +0.03(+0.12%) |
Oct 22, 2020 | 22.07 | 22.86 | 22.02 | 22.82 | 60,287,740 | +0.75(+3.41%) |
Oct 21, 2020 | 22.22 | 22.33 | 22.03 | 22.07 | 45,257,264 | -0.08(-0.37%) |
Oct 20, 2020 | 21.92 | 22.46 | 21.91 | 22.15 | 68,071,448 | +0.39(+1.77%) |
Oct 19, 2020 | 22.30 | 22.32 | 21.74 | 21.77 | 55,931,380 | -0.48(-2.15%) |
Oct 16, 2020 | 22.21 | 22.34 | 21.97 | 22.24 | 63,599,148 | +0.08(+0.37%) |
Oct 15, 2020 | 21.65 | 22.21 | 21.54 | 22.16 | 72,779,784 | +0.49(+2.24%) |
Oct 14, 2020 | 22.34 | 22.56 | 21.65 | 21.67 | 138,936,496 | -1.22(-5.33%) |
Oct 13, 2020 | 23.53 | 23.56 | 22.79 | 22.89 | 66,657,348 | -0.67(-2.84%) |
Oct 12, 2020 | 23.21 | 23.70 | 23.16 | 23.56 | 52,686,168 | +0.29(+1.26%) |
Oct 09, 2020 | 23.25 | 23.39 | 22.98 | 23.27 | 48,509,228 | +0.11(+0.48%) |
Oct 08, 2020 | 22.89 | 23.21 | 22.77 | 23.16 | 56,743,612 | +0.33(+1.45%) |
Oct 07, 2020 | 22.60 | 23.04 | 22.57 | 22.83 | 51,911,164 | +0.47(+2.09%) |
Oct 06, 2020 | 22.87 | 23.11 | 22.28 | 22.36 | 73,582,696 | -0.23(-1.02%) |
Oct 05, 2020 | 22.50 | 22.67 | 22.37 | 22.59 | 48,365,984 | +0.38(+1.69%) |
Oct 02, 2020 | 21.69 | 22.42 | 21.63 | 22.21 | 56,323,972 | +0.10(+0.46%) |
Oct 01, 2020 | 22.27 | 22.40 | 21.89 | 22.11 | 48,786,652 | +0.01(+0.04%) |
Sep 30, 2020 | 21.82 | 22.32 | 21.81 | 22.10 | 61,261,008 | +0.29(+1.35%) |
Sep 29, 2020 | 22.00 | 22.01 | 21.58 | 21.81 | 49,806,928 | -0.29(-1.33%) |
Sep 28, 2020 | 21.91 | 22.31 | 21.83 | 22.10 | 52,299,072 | +0.55(+2.55%) |
Sep 25, 2020 | 21.36 | 21.61 | 21.22 | 21.55 | 45,893,564 | +0.14(+0.64%) |
Sep 24, 2020 | 21.45 | 21.86 | 21.06 | 21.42 | 58,350,336 | +0.07(+0.34%) |
Sep 23, 2020 | 22.11 | 22.26 | 21.34 | 21.34 | 65,281,496 | -0.62(-2.84%) |
Sep 22, 2020 | 22.27 | 22.56 | 21.85 | 21.97 | 74,806,408 | -0.49(-2.17%) |
Sep 21, 2020 | 22.55 | 22.74 | 22.05 | 22.45 | 81,938,888 | -0.68(-2.94%) |
Sep 18, 2020 | 23.08 | 23.47 | 23.03 | 23.13 | 102,503,504 | -0.13(-0.55%) |
Sep 17, 2020 | 23.06 | 23.38 | 23.03 | 23.26 | 53,230,564 | -0.23(-0.98%) |
Sep 16, 2020 | 23.20 | 23.77 | 22.99 | 23.49 | 70,409,616 | +0.29(+1.27%) |
Sep 15, 2020 | 23.65 | 23.70 | 23.11 | 23.20 | 69,529,624 | -0.43(-1.82%) |
Sep 14, 2020 | 23.55 | 23.85 | 23.44 | 23.63 | 52,084,204 | +0.23(+0.98%) |
Sep 11, 2020 | 23.14 | 23.47 | 23.02 | 23.40 | 51,993,260 | +0.33(+1.43%) |
Sep 10, 2020 | 23.58 | 23.76 | 23.01 | 23.07 | 61,646,908 | -0.34(-1.45%) |
Sep 09, 2020 | 23.53 | 23.60 | 23.15 | 23.41 | 58,627,764 | +0.03(+0.12%) |
Sep 08, 2020 | 23.99 | 24.15 | 23.30 | 23.38 | 81,680,112 | -0.97(-3.99%) |
Sep 04, 2020 | 24.10 | 24.55 | 23.67 | 24.35 | 108,568,984 | +0.81(+3.43%) |
Sep 03, 2020 | 24.04 | 24.43 | 23.36 | 23.55 | 93,852,840 | -0.17(-0.70%) |
Sep 02, 2020 | 23.26 | 23.84 | 23.23 | 23.71 | 62,844,176 | +0.28(+1.21%) |